Quantcast

Palo Alto Networks, Inc. Common Stock Historical Stock Prices

PANW 
$200.17
*  
5.24
2.69%
Get PANW Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading PANW now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 195.25 200.915 194.76 200.17 1,056,095
01/15/2019 194.76 200.915 194.76 200.17 1,036,971
01/14/2019 194.02 196.27 193 194.93 981,394
01/11/2019 196.21 198 195.13 195.97 865,487
01/10/2019 191.96 196.6 190.21 196 1,043,086
01/09/2019 190.22 195.01 190.1737 193.11 1,027,180
01/08/2019 189.1 191.4 187.11 190.43 1,094,987
01/07/2019 185.28 188 184.72 187.35 1,158,018
01/04/2019 182.06 186.13 181.62 184.39 1,122,275
01/03/2019 181.37 182.88 178.795 179.7 1,043,505
01/02/2019 185.04 187.17 181.92 183.21 1,466,184
12/31/2018 185.28 188.49 184.2 188.35 1,249,691
12/28/2018 183.24 186.26 181.8801 184.13 1,099,630
12/27/2018 178.62 182.55 175.87 182.27 1,405,157
12/26/2018 171.08 181.86 171.03 181.65 1,889,381
12/24/2018 170.1 173.75 168.805 169.95 1,048,163
12/21/2018 179.8 182 170.77 173.31 2,706,411
12/20/2018 178 181.78 175.55 179.44 1,845,666
12/19/2018 178.04 183.82 176.27 178.99 1,230,314
12/18/2018 177.49 179.96 176.61 177.22 1,226,958
12/17/2018 183.11 183.11 175.71 176.61 1,618,114
12/14/2018 184.63 186.87 182.64 184.03 1,135,512
12/13/2018 190 191.19 185.8 188.13 1,422,836
12/12/2018 186.72 192.8 186.72 189.52 2,298,441
12/11/2018 183.14 189.73 182.4 184.42 2,441,084
12/10/2018 173.88 179.93 173.7 179.24 1,149,834
12/07/2018 181.34 183.18 174.2 175.09 1,388,964
12/06/2018 173 182.54 172.13 181.78 1,970,263
12/04/2018 177.54 179.44 174.53 177.25 1,692,555
12/03/2018 176.68 179.49 174.48 179.31 2,462,767
11/30/2018 184.45 192 171.26 172.95 5,456,183
11/29/2018 176 179.3928 173.95 176.05 3,059,944
11/28/2018 169.6 176.76 169.6 176.54 2,204,135
11/27/2018 169.14 170.04 165.335 166.59 1,087,236
11/26/2018 168.53 171.06 168.25 170.32 1,350,121
11/23/2018 165.34 169.75 165.03 166.4 511,623
11/21/2018 169.96 171.79 166.16 166.94 1,070,935
11/20/2018 161.6 169.655 160.08 165.75 2,208,942
11/19/2018 169.7 171.315 161.63 163.44 1,975,406
11/16/2018 172.06 173.1 165.66 169.61 2,303,648
11/15/2018 175 175.25 169.56 172.37 2,280,286
11/14/2018 178.26 181.71 175.791 176.78 1,055,611
11/13/2018 178.33 179.94 175.16 176.8 1,069,818
11/12/2018 181.85 182.54 175.81 177.35 1,111,924
11/09/2018 186.7 188.41 179.51 183.09 1,406,602
11/08/2018 190.1 192.27 186.69 188.44 1,144,316
11/07/2018 185.74 189.98 184.88 189.35 1,031,927
11/06/2018 182.3 187.09 181.93 183.8 1,050,103
11/05/2018 185.24 186.37 181.06 182.79 873,380
11/02/2018 189.72 190.96 183.6 184.24 1,076,907
11/01/2018 184.5 189.44 182.83 188.76 1,672,178
10/31/2018 181.05 187.04 181.01 183.04 1,661,572
10/30/2018 178.46 179.62 175.43 177.66 1,379,805
10/29/2018 187.8 190.6499 176.11 178.99 1,625,017
10/26/2018 185.82 188.815 182.03 185.41 1,261,813
10/25/2018 186.96 191.92 186.62 190.62 973,875
10/24/2018 197.47 199.14 185.57 185.75 2,057,512
10/23/2018 190.57 198.4528 187.01 197.08 1,511,295
10/22/2018 194.47 196.68 190.37 194.39 2,110,543
10/19/2018 203.56 204.7427 192.66 193.51 1,999,550
10/18/2018 205.55 207.7 201.33 202.56 1,161,183
10/17/2018 206 206.65 203.3048 206.05 1,272,593
10/16/2018 205.2 205.9128 199.6616 205 3,013,748
10/15/2018 211.83 212.29 207.13 209.2 885,776
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio